岡野バルブ製造(6492)の株価時系列情報
岡野バルブ製造(6492)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 283 | 283 | 276 | 276 | 11,000 |
2016/12/29 | 270 | 283 | 270 | 283 | 19,000 |
2016/12/27 | 271 | 271 | 267 | 270 | 27,000 |
2016/12/26 | 272 | 273 | 271 | 271 | 33,000 |
2016/12/22 | 276 | 276 | 270 | 272 | 22,000 |
2016/12/21 | 283 | 285 | 281 | 281 | 29,000 |
2016/12/20 | 281 | 281 | 278 | 278 | 13,000 |
2016/12/19 | 277 | 281 | 277 | 281 | 20,000 |
2016/12/16 | 274 | 280 | 274 | 274 | 9,000 |
2016/12/15 | 274 | 277 | 273 | 273 | 14,000 |
2016/12/14 | 278 | 278 | 274 | 274 | 5,000 |
2016/12/13 | 275 | 276 | 274 | 274 | 16,000 |
2016/12/12 | 282 | 282 | 277 | 279 | 13,000 |
2016/12/09 | 285 | 285 | 279 | 282 | 21,000 |
2016/12/08 | 277 | 283 | 276 | 279 | 17,000 |
2016/12/07 | 276 | 278 | 276 | 277 | 14,000 |
2016/12/06 | 275 | 276 | 272 | 274 | 11,000 |
2016/12/05 | 271 | 271 | 271 | 271 | 2,000 |
2016/12/02 | 272 | 273 | 268 | 271 | 19,000 |
2016/12/01 | 270 | 270 | 262 | 264 | 9,000 |
2016/11/30 | 265 | 266 | 265 | 266 | 11,000 |
2016/11/29 | 260 | 262 | 260 | 260 | 24,000 |
2016/11/28 | 260 | 261 | 260 | 260 | 14,000 |
2016/11/25 | 260 | 261 | 260 | 260 | 16,000 |
2016/11/24 | 260 | 264 | 260 | 260 | 15,000 |
2016/11/22 | 260 | 260 | 260 | 260 | 16,000 |
2016/11/21 | 260 | 261 | 260 | 260 | 9,000 |
2016/11/18 | 265 | 268 | 259 | 260 | 27,000 |
2016/11/17 | 260 | 262 | 258 | 258 | 10,000 |
2016/11/16 | 251 | 260 | 251 | 260 | 26,000 |
2016/11/15 | 253 | 254 | 250 | 253 | 11,000 |
2016/11/14 | 249 | 253 | 246 | 250 | 14,000 |
2016/11/11 | 250 | 250 | 245 | 250 | 14,000 |
2016/11/10 | 243 | 247 | 241 | 247 | 14,000 |
2016/11/09 | 245 | 245 | 237 | 240 | 66,000 |
2016/11/08 | 250 | 250 | 247 | 247 | 14,000 |
2016/11/07 | 250 | 251 | 250 | 251 | 6,000 |
2016/11/04 | 256 | 256 | 250 | 250 | 21,000 |
2016/11/02 | 262 | 262 | 258 | 259 | 12,000 |
2016/11/01 | 255 | 256 | 250 | 256 | 12,000 |
2016/10/31 | 263 | 263 | 254 | 254 | 15,000 |
2016/10/28 | 266 | 267 | 262 | 262 | 20,000 |
2016/10/27 | 264 | 264 | 263 | 263 | 5,000 |
2016/10/26 | 263 | 264 | 263 | 264 | 5,000 |
2016/10/25 | 263 | 264 | 263 | 264 | 2,000 |
2016/10/24 | 263 | 263 | 263 | 263 | 2,000 |
2016/10/20 | 267 | 267 | 261 | 263 | 18,000 |
2016/10/19 | 262 | 265 | 262 | 265 | 9,000 |
2016/10/18 | 263 | 263 | 260 | 260 | 17,000 |
2016/10/17 | 264 | 265 | 263 | 263 | 21,000 |
2016/10/14 | 264 | 264 | 263 | 264 | 16,000 |
2016/10/13 | 265 | 265 | 264 | 264 | 2,000 |
2016/10/12 | 264 | 265 | 264 | 264 | 8,000 |
2016/10/11 | 264 | 264 | 263 | 263 | 14,000 |
2016/10/07 | 265 | 266 | 264 | 266 | 6,000 |
2016/10/06 | 268 | 268 | 264 | 266 | 6,000 |
2016/10/05 | 263 | 270 | 263 | 269 | 6,000 |
2016/10/04 | 265 | 265 | 263 | 263 | 18,000 |
2016/10/03 | 264 | 265 | 263 | 263 | 9,000 |
2016/09/30 | 266 | 267 | 263 | 263 | 27,000 |
2016/09/29 | 266 | 270 | 266 | 269 | 14,000 |
2016/09/28 | 265 | 265 | 263 | 263 | 19,000 |
2016/09/27 | 265 | 265 | 264 | 265 | 10,000 |
2016/09/26 | 264 | 264 | 264 | 264 | 3,000 |
2016/09/23 | 264 | 264 | 264 | 264 | 2,000 |
2016/09/21 | 266 | 266 | 264 | 264 | 2,000 |
2016/09/20 | 272 | 272 | 264 | 264 | 10,000 |
2016/09/16 | 265 | 267 | 264 | 267 | 7,000 |
2016/09/14 | 269 | 269 | 264 | 264 | 9,000 |
2016/09/13 | 267 | 267 | 267 | 267 | 2,000 |
2016/09/12 | 263 | 264 | 263 | 264 | 4,000 |
2016/09/09 | 266 | 267 | 263 | 264 | 7,000 |
2016/09/08 | 263 | 272 | 263 | 272 | 14,000 |
2016/09/05 | 268 | 268 | 263 | 264 | 5,000 |
2016/09/02 | 280 | 280 | 271 | 271 | 7,000 |
2016/09/01 | 267 | 280 | 267 | 280 | 11,000 |
2016/08/31 | 272 | 272 | 263 | 270 | 11,000 |
2016/08/30 | 265 | 270 | 264 | 270 | 4,000 |
2016/08/29 | 262 | 263 | 261 | 262 | 11,000 |
2016/08/26 | 263 | 263 | 260 | 260 | 4,000 |
2016/08/25 | 262 | 263 | 260 | 260 | 5,000 |
2016/08/24 | 260 | 262 | 259 | 259 | 13,000 |
2016/08/23 | 254 | 258 | 254 | 258 | 13,000 |
2016/08/22 | 263 | 263 | 261 | 262 | 12,000 |
2016/08/19 | 264 | 270 | 260 | 260 | 12,000 |
2016/08/18 | 266 | 268 | 266 | 268 | 2,000 |
2016/08/17 | 265 | 265 | 265 | 265 | 1,000 |
2016/08/16 | 263 | 263 | 262 | 262 | 5,000 |
2016/08/15 | 263 | 263 | 260 | 263 | 6,000 |
2016/08/12 | 265 | 265 | 264 | 264 | 4,000 |
2016/08/10 | 263 | 264 | 255 | 263 | 13,000 |
2016/08/08 | 264 | 264 | 262 | 264 | 7,000 |
2016/08/05 | 270 | 270 | 264 | 270 | 5,000 |
2016/08/04 | 272 | 272 | 270 | 270 | 6,000 |
2016/08/03 | 272 | 272 | 272 | 272 | 2,000 |
2016/08/02 | 276 | 276 | 272 | 272 | 3,000 |
2016/08/01 | 275 | 275 | 273 | 273 | 4,000 |
2016/07/29 | 275 | 275 | 275 | 275 | 7,000 |
2016/07/28 | 272 | 272 | 272 | 272 | 4,000 |
2016/07/27 | 272 | 272 | 270 | 270 | 7,000 |
2016/07/26 | 272 | 272 | 272 | 272 | 2,000 |
2016/07/25 | 276 | 276 | 270 | 270 | 4,000 |
2016/07/22 | 276 | 283 | 276 | 276 | 3,000 |
2016/07/21 | 277 | 277 | 276 | 276 | 5,000 |
2016/07/20 | 280 | 280 | 280 | 280 | 7,000 |
2016/07/19 | 272 | 276 | 272 | 274 | 12,000 |
2016/07/15 | 272 | 272 | 272 | 272 | 6,000 |
2016/07/14 | 288 | 288 | 270 | 271 | 10,000 |
2016/07/12 | 290 | 290 | 290 | 290 | 5,000 |
2016/07/11 | 303 | 303 | 290 | 290 | 10,000 |
2016/07/08 | 307 | 307 | 307 | 307 | 14,000 |
2016/07/07 | 289 | 291 | 289 | 291 | 8,000 |
2016/07/06 | 278 | 278 | 278 | 278 | 4,000 |
2016/07/05 | 269 | 275 | 269 | 275 | 7,000 |
2016/07/04 | 287 | 287 | 270 | 270 | 5,000 |
2016/07/01 | 275 | 275 | 270 | 271 | 17,000 |
2016/06/30 | 275 | 275 | 266 | 266 | 14,000 |
2016/06/29 | 264 | 264 | 263 | 263 | 4,000 |
2016/06/28 | 263 | 264 | 262 | 264 | 19,000 |
2016/06/27 | 268 | 268 | 260 | 263 | 6,000 |
2016/06/24 | 259 | 267 | 255 | 267 | 6,000 |
2016/06/23 | 272 | 272 | 269 | 269 | 2,000 |
2016/06/22 | 278 | 278 | 275 | 275 | 5,000 |
2016/06/21 | 280 | 280 | 278 | 278 | 2,000 |
2016/06/20 | 282 | 282 | 280 | 280 | 9,000 |
2016/06/17 | 270 | 271 | 269 | 270 | 8,000 |
2016/06/16 | 274 | 274 | 271 | 271 | 3,000 |
2016/06/15 | 277 | 277 | 277 | 277 | 2,000 |
2016/06/14 | 279 | 279 | 277 | 277 | 13,000 |
2016/06/13 | 281 | 281 | 279 | 280 | 16,000 |
2016/06/10 | 281 | 281 | 281 | 281 | 4,000 |
2016/06/09 | 289 | 289 | 281 | 281 | 8,000 |
2016/06/07 | 283 | 283 | 283 | 283 | 3,000 |
2016/06/03 | 284 | 284 | 284 | 284 | 1,000 |
2016/06/02 | 292 | 292 | 286 | 286 | 4,000 |
2016/06/01 | 292 | 292 | 292 | 292 | 1,000 |
2016/05/31 | 295 | 295 | 295 | 295 | 6,000 |
2016/05/30 | 288 | 288 | 287 | 287 | 4,000 |
2016/05/27 | 292 | 292 | 292 | 292 | 1,000 |
2016/05/26 | 287 | 287 | 286 | 286 | 4,000 |
2016/05/25 | 289 | 290 | 289 | 289 | 5,000 |
2016/05/24 | 290 | 290 | 290 | 290 | 1,000 |
2016/05/23 | 292 | 292 | 292 | 292 | 2,000 |
2016/05/20 | 290 | 300 | 290 | 300 | 9,000 |
2016/05/19 | 289 | 291 | 289 | 290 | 5,000 |
2016/05/18 | 299 | 299 | 290 | 290 | 2,000 |
2016/05/17 | 288 | 293 | 288 | 291 | 4,000 |
2016/05/11 | 291 | 291 | 285 | 291 | 7,000 |
2016/05/10 | 291 | 291 | 291 | 291 | 2,000 |
2016/05/09 | 291 | 291 | 291 | 291 | 1,000 |
2016/05/06 | 291 | 291 | 291 | 291 | 9,000 |
2016/05/02 | 291 | 292 | 288 | 288 | 16,000 |
2016/04/28 | 294 | 294 | 290 | 291 | 22,000 |
2016/04/27 | 291 | 296 | 290 | 296 | 10,000 |
2016/04/26 | 291 | 292 | 289 | 291 | 19,000 |
2016/04/25 | 291 | 291 | 291 | 291 | 1,000 |
2016/04/22 | 291 | 292 | 289 | 291 | 10,000 |
2016/04/21 | 292 | 294 | 287 | 291 | 19,000 |
2016/04/20 | 294 | 294 | 294 | 294 | 10,000 |
2016/04/19 | 295 | 295 | 291 | 291 | 8,000 |
2016/04/18 | 293 | 293 | 292 | 293 | 3,000 |
2016/04/15 | 295 | 297 | 295 | 295 | 6,000 |
2016/04/14 | 293 | 293 | 293 | 293 | 1,000 |
2016/04/13 | 292 | 292 | 290 | 291 | 6,000 |
2016/04/11 | 293 | 297 | 292 | 292 | 3,000 |
2016/04/08 | 291 | 295 | 291 | 295 | 4,000 |
2016/04/07 | 292 | 296 | 291 | 296 | 6,000 |
2016/04/06 | 295 | 296 | 290 | 295 | 12,000 |
2016/04/05 | 303 | 303 | 300 | 301 | 12,000 |
2016/04/04 | 307 | 307 | 300 | 307 | 8,000 |
2016/04/01 | 301 | 301 | 300 | 301 | 10,000 |
2016/03/31 | 304 | 304 | 301 | 301 | 10,000 |
2016/03/30 | 303 | 303 | 302 | 303 | 4,000 |
2016/03/29 | 301 | 301 | 301 | 301 | 3,000 |
2016/03/28 | 308 | 308 | 301 | 301 | 5,000 |
2016/03/25 | 302 | 302 | 302 | 302 | 1,000 |
2016/03/24 | 302 | 302 | 302 | 302 | 3,000 |
2016/03/23 | 305 | 305 | 302 | 302 | 7,000 |
2016/03/18 | 313 | 313 | 305 | 305 | 9,000 |
2016/03/17 | 304 | 305 | 304 | 305 | 3,000 |
2016/03/15 | 301 | 301 | 301 | 301 | 4,000 |
2016/03/14 | 303 | 303 | 301 | 301 | 6,000 |
2016/03/11 | 301 | 305 | 301 | 301 | 13,000 |
2016/03/10 | 298 | 302 | 293 | 300 | 74,000 |
2016/03/09 | 306 | 306 | 306 | 306 | 9,000 |
2016/03/08 | 306 | 306 | 306 | 306 | 2,000 |
2016/03/04 | 305 | 306 | 305 | 306 | 3,000 |
2016/03/03 | 304 | 309 | 304 | 309 | 3,000 |
2016/03/02 | 309 | 309 | 309 | 309 | 1,000 |
2016/03/01 | 303 | 309 | 302 | 309 | 7,000 |
2016/02/29 | 313 | 313 | 313 | 313 | 5,000 |
2016/02/26 | 304 | 310 | 304 | 307 | 4,000 |
2016/02/25 | 297 | 302 | 297 | 301 | 25,000 |
2016/02/24 | 295 | 296 | 295 | 296 | 45,000 |
2016/02/23 | 300 | 300 | 293 | 295 | 83,000 |
2016/02/22 | 300 | 300 | 300 | 300 | 2,000 |
2016/02/19 | 297 | 298 | 297 | 298 | 9,000 |
2016/02/18 | 305 | 307 | 300 | 300 | 29,000 |
2016/02/17 | 294 | 294 | 294 | 294 | 3,000 |
2016/02/15 | 300 | 300 | 300 | 300 | 22,000 |
2016/02/12 | 285 | 285 | 283 | 284 | 10,000 |
2016/02/10 | 303 | 304 | 299 | 300 | 50,000 |
2016/02/09 | 306 | 306 | 300 | 303 | 59,000 |
2016/02/08 | 307 | 307 | 307 | 307 | 116,000 |
2016/02/05 | 310 | 310 | 307 | 307 | 5,000 |
2016/02/04 | 322 | 322 | 312 | 312 | 15,000 |
2016/02/03 | 327 | 327 | 322 | 322 | 11,000 |
2016/02/02 | 329 | 329 | 329 | 329 | 5,000 |
2016/02/01 | 326 | 331 | 325 | 329 | 25,000 |
2016/01/29 | 327 | 327 | 327 | 327 | 7,000 |
2016/01/28 | 322 | 327 | 320 | 327 | 6,000 |
2016/01/27 | 318 | 322 | 318 | 322 | 6,000 |
2016/01/26 | 320 | 321 | 311 | 318 | 18,000 |
2016/01/25 | 325 | 325 | 321 | 321 | 9,000 |
2016/01/22 | 307 | 315 | 307 | 312 | 10,000 |
2016/01/21 | 306 | 307 | 303 | 307 | 117,000 |
2016/01/20 | 310 | 310 | 305 | 306 | 73,000 |
2016/01/19 | 307 | 308 | 307 | 307 | 58,000 |
2016/01/18 | 296 | 299 | 293 | 299 | 25,000 |
2016/01/15 | 306 | 308 | 305 | 307 | 19,000 |
2016/01/14 | 316 | 316 | 299 | 302 | 38,000 |
2016/01/13 | 318 | 325 | 311 | 320 | 18,000 |
2016/01/12 | 320 | 320 | 310 | 310 | 12,000 |
2016/01/08 | 325 | 329 | 321 | 322 | 17,000 |
2016/01/07 | 339 | 339 | 322 | 324 | 26,000 |
2016/01/06 | 341 | 341 | 335 | 337 | 8,000 |
2016/01/05 | 339 | 340 | 337 | 340 | 10,000 |
2016/01/04 | 339 | 339 | 339 | 339 | 2,000 |